Inventec Corporation (TPE:2356)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
40.75
-0.40 (-0.97%)
Sep 1, 2025, 10:05 AM CST

Inventec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202541.7041.9541.1541.1541.15-0.48%11,547,025
Aug 28, 202541.5041.6041.2041.3541.35-0.12%7,025,717
Aug 27, 202541.6541.8041.4041.4041.40-9,262,252
Aug 26, 202541.0541.4040.9541.4041.400.98%10,778,221
Aug 25, 202541.4041.6040.9041.0041.000.24%10,066,044
Aug 22, 202541.0041.7040.9040.9040.90-14,196,147
Aug 21, 202541.3041.3540.7540.9040.90-0.73%12,700,088
Aug 20, 202540.9041.3040.7041.2041.200.73%15,336,821
Aug 19, 202541.4041.4040.8540.9040.90-1.92%12,602,336
Aug 18, 202541.2041.7040.9041.7041.701.34%18,865,577
Aug 15, 202542.0042.0040.8541.1541.15-1.44%19,571,776
Aug 14, 202542.0542.1541.6041.7541.75-0.36%14,231,057
Aug 13, 202542.2542.4541.5541.9041.90-0.48%21,083,747
Aug 12, 202542.8542.8542.0542.1042.10-1.75%17,819,844
Aug 11, 202542.7543.1042.4042.8542.850.12%7,929,091
Aug 8, 202543.9043.9542.7042.8042.80-3.17%23,699,350
Aug 7, 202544.4044.5543.6544.2044.200.57%17,668,138
Aug 6, 202544.6044.6043.9043.9543.95-1.24%9,408,288
Aug 5, 202544.1044.5043.9544.5044.501.95%13,238,711
Aug 4, 202543.8043.8043.2043.6543.65-1.36%10,372,270
Aug 1, 202543.7544.4043.1044.2544.25-0.56%11,929,279
Jul 31, 202544.3544.5043.9044.5044.500.79%22,324,020
Jul 30, 202543.9044.3543.5544.1544.151.15%14,340,267
Jul 29, 202544.1044.1043.0543.6543.65-0.23%10,346,358
Jul 28, 202543.6543.8543.0543.7543.751.04%11,975,078
Jul 25, 202542.8543.5042.8543.3043.301.41%17,508,002
Jul 24, 202543.0543.5542.4542.7042.70-0.12%18,483,705
Jul 23, 202542.8542.9042.5042.7542.750.94%12,657,892
Jul 22, 202543.4543.9042.2542.3542.35-2.42%18,202,162
Jul 21, 202543.0043.6042.9543.4043.400.46%13,558,322
Jul 18, 202543.1543.8043.0543.2043.201.77%15,435,865
Jul 17, 202542.5543.0542.4042.4542.45-0.12%10,525,265
Jul 16, 202543.8043.8042.5042.5042.50-2.97%22,825,803
Jul 15, 202541.5044.8041.2043.8043.805.16%39,478,228
Jul 14, 202541.8042.0041.5041.6541.65-0.83%8,720,383
Jul 11, 202541.7542.0041.4042.0042.000.72%9,388,455
Jul 10, 202542.5042.5541.2541.7041.70-5.23%22,767,786
Jul 9, 202542.8544.2042.7044.0042.303.29%21,596,598
Jul 8, 202543.5043.5542.6042.6040.95-2.41%11,766,221
Jul 7, 202544.2544.4043.6043.6541.96-0.80%11,738,261
Jul 4, 202544.3044.4543.7544.0042.30-0.79%14,105,654
Jul 3, 202545.1545.2043.8044.3542.640.80%19,118,839
Jul 2, 202542.8044.0042.7544.0042.302.80%19,095,011
Jul 1, 202542.6043.3042.5042.8041.151.18%8,779,791
Jun 30, 202542.6043.0042.2542.3040.67-0.47%11,789,868
Jun 27, 202542.2542.5042.0042.5040.860.95%9,375,029
Jun 26, 202541.6042.2041.5042.1040.471.94%17,056,650
Jun 25, 202541.2541.5541.1541.3039.700.61%14,825,654
Jun 24, 202541.0041.4040.8041.0539.462.11%10,615,962
Jun 23, 202540.0040.3539.6040.2038.65-0.37%13,115,869